Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westpac Banking Corp ADR (NY: WBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 44.55 44.61 44.23 44.48 58,529 -0.72(-1.59%)
May 30, 2006 45.06 45.45 45.06 45.20 53,815 -0.06(-0.13%)
May 26, 2006 45.13 45.31 45.13 45.26 18,069 +0.64(+1.44%)
May 25, 2006 44.02 44.65 44.02 44.62 33,192 +0.26(+0.59%)
May 24, 2006 44.55 44.55 43.91 44.36 34,763 -0.80(-1.77%)
May 23, 2006 44.93 45.51 44.93 45.16 17,872 +0.74(+1.67%)
May 22, 2006 44.51 44.70 44.28 44.42 28,282 -1.13(-2.47%)
May 19, 2006 45.42 45.62 45.03 45.54 14,534 -0.64(-1.39%)
May 18, 2006 46.14 46.44 45.97 46.18 18,855 +0.32(+0.69%)
May 17, 2006 46.86 46.86 45.71 45.87 15,908 -1.08(-2.31%)
May 16, 2006 46.79 47.00 46.77 46.95 8,052 +0.90(+1.96%)
May 15, 2006 46.08 46.41 46.05 46.05 23,961 -1.50(-3.15%)
May 12, 2006 47.85 47.90 47.35 47.55 17,872 -0.69(-1.44%)
May 11, 2006 49.04 49.04 48.23 48.24 8,838 -0.79(-1.62%)
May 10, 2006 48.99 49.05 48.64 49.04 10,213 +0.18(+0.36%)
May 09, 2006 48.88 48.98 48.55 48.86 29,853 +0.74(+1.55%)
May 08, 2006 48.34 48.34 47.94 48.11 13,748 +0.06(+0.13%)
May 05, 2006 48.00 48.12 47.55 48.05 44,780 -0.14(-0.29%)
May 04, 2006 47.48 48.22 47.48 48.19 29,853 -0.99(-2.02%)
May 03, 2006 49.21 49.45 48.76 49.18 13,159 +0.10(+0.21%)
May 02, 2006 48.95 49.15 48.71 49.08 14,730 +0.13(+0.27%)
May 01, 2006 49.39 49.39 48.75 48.95 30,442 +0.32(+0.66%)
Apr 28, 2006 48.55 48.81 48.31 48.63 7,463 -0.01(-0.01%)
Apr 27, 2006 47.91 48.77 47.85 48.63 16,301 +1.01(+2.13%)
Apr 26, 2006 47.73 47.94 47.48 47.62 24,747 +0.87(+1.86%)
Apr 25, 2006 46.99 47.13 46.71 46.75 21,604 -0.02(-0.03%)
Apr 24, 2006 46.70 46.84 46.38 46.77 20,622 -0.04(-0.08%)
Apr 21, 2006 46.71 46.97 46.70 46.80 13,159 +0.80(+1.74%)
Apr 20, 2006 46.50 46.50 45.93 46.00 8,052 -1.10(-2.35%)
Apr 19, 2006 46.94 47.11 46.87 47.11 27,300 +0.21(+0.45%)
Apr 18, 2006 46.59 47.07 46.38 46.90 16,301 +0.83(+1.80%)
Apr 17, 2006 45.81 46.12 45.81 46.07 10,998 +0.72(+1.58%)
Apr 13, 2006 45.79 45.49 45.24 45.35 7,070 -0.44(-0.96%)
Apr 12, 2006 45.45 45.79 45.42 45.79 27,889 +0.47(+1.03%)
Apr 11, 2006 45.26 45.44 44.98 45.32 14,926 +0.57(+1.26%)
Apr 10, 2006 44.73 44.91 44.55 44.75 8,249 +0.15(+0.33%)
Apr 07, 2006 45.27 45.27 44.61 44.61 6,677 -0.02(-0.05%)
Apr 06, 2006 44.72 44.74 44.51 44.63 14,337 -0.53(-1.18%)
Apr 05, 2006 44.88 45.23 44.87 45.16 10,409 +0.66(+1.48%)
Apr 04, 2006 44.50 44.51 44.38 44.50 15,908 +0.23(+0.52%)
Apr 03, 2006 44.24 44.56 44.14 44.28 32,210 +1.01(+2.34%)
Mar 31, 2006 43.35 43.51 43.19 43.26 13,552 -0.17(-0.39%)
Mar 30, 2006 43.28 43.45 43.28 43.43 17,676 +0.71(+1.67%)
Mar 29, 2006 42.47 42.72 42.33 42.72 14,141 +0.29(+0.67%)
Mar 28, 2006 42.82 42.97 42.42 42.43 29,853 -0.39(-0.90%)
Mar 27, 2006 42.97 43.00 42.61 42.82 11,587 -0.37(-0.86%)
Mar 24, 2006 43.17 43.43 42.99 43.19 10,998 -0.33(-0.76%)
Mar 23, 2006 44.04 44.04 43.48 43.52 41,834 -0.60(-1.35%)
Mar 22, 2006 43.94 44.21 43.79 44.12 15,319 +0.48(+1.10%)
Mar 21, 2006 44.13 44.13 43.63 43.64 17,872 -0.50(-1.14%)
Mar 20, 2006 44.39 44.48 44.11 44.14 23,765 -0.31(-0.69%)
Mar 17, 2006 44.50 44.65 44.44 44.45 10,213 -0.84(-1.84%)
Mar 16, 2006 45.14 45.31 44.93 45.28 12,177 +0.14(+0.32%)
Mar 15, 2006 45.06 45.21 44.95 45.14 14,534 +0.21(+0.46%)
Mar 14, 2006 44.32 45.01 44.32 44.93 21,801 +1.03(+2.34%)
Mar 13, 2006 44.04 44.04 43.81 43.90 10,605 -0.03(-0.06%)
Mar 10, 2006 43.76 43.94 43.64 43.93 13,159 +0.18(+0.42%)
Mar 09, 2006 43.89 43.99 43.74 43.75 8,052 +0.54(+1.26%)
Mar 08, 2006 42.85 43.25 42.85 43.20 24,943 +0.66(+1.54%)
Mar 07, 2006 42.78 42.83 42.52 42.54 16,105 -0.88(-2.03%)
Mar 06, 2006 44.09 44.09 43.32 43.43 12,373 -0.66(-1.50%)
Mar 03, 2006 44.17 44.24 43.95 44.09 16,301 -0.08(-0.18%)
Mar 02, 2006 44.31 44.31 43.97 44.17 26,711 -0.24(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.